Reliance Steel & Aluminum... (RS)
NYSE: RS
· Real-Time Price · USD
283.52
-2.54 (-0.89%)
At close: Aug 18, 2025, 3:59 PM
280.01
-1.24%
After-hours: Aug 18, 2025, 06:10 PM EDT
RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 286.00 | 287.12 | 281.64 | 283.33 | 283.33 | -0.95% | 291,039 |
| Aug 15, 2025 | 291.40 | 291.40 | 286.06 | 286.06 | 286.06 | -1.45% | 291,600 |
| Aug 14, 2025 | 289.53 | 290.35 | 286.46 | 290.27 | 289.07 | -1.15% | 263,632 |
| Aug 13, 2025 | 287.48 | 294.40 | 287.37 | 293.66 | 292.45 | 2.50% | 236,400 |
| Aug 12, 2025 | 284.86 | 288.04 | 283.20 | 286.51 | 285.33 | 1.19% | 366,500 |
| Aug 11, 2025 | 284.37 | 286.29 | 281.17 | 283.13 | 281.96 | -0.67% | 344,714 |
| Aug 8, 2025 | 287.48 | 289.20 | 284.61 | 285.03 | 283.85 | -0.15% | 316,300 |
| Aug 7, 2025 | 287.58 | 288.22 | 282.56 | 285.47 | 284.29 | -0.18% | 360,413 |
| Aug 6, 2025 | 287.42 | 289.92 | 285.64 | 285.98 | 284.80 | -0.63% | 289,500 |
| Aug 5, 2025 | 286.30 | 288.89 | 284.78 | 287.78 | 286.59 | 1.10% | 287,800 |
| Aug 4, 2025 | 284.58 | 287.24 | 283.00 | 284.66 | 283.48 | 0.43% | 345,049 |
| Aug 1, 2025 | 285.74 | 286.75 | 281.74 | 283.43 | 282.26 | -2.31% | 459,944 |
| Jul 31, 2025 | 290.89 | 295.78 | 289.77 | 290.13 | 288.93 | -1.71% | 421,900 |
| Jul 30, 2025 | 298.66 | 299.91 | 294.61 | 295.17 | 293.95 | -1.52% | 493,555 |
| Jul 29, 2025 | 300.10 | 303.66 | 296.21 | 299.72 | 298.48 | -0.13% | 558,700 |
| Jul 28, 2025 | 305.52 | 308.45 | 299.85 | 300.10 | 298.86 | -1.97% | 793,742 |
| Jul 25, 2025 | 300.90 | 307.99 | 297.83 | 306.14 | 304.87 | 1.60% | 761,042 |
| Jul 24, 2025 | 338.23 | 340.90 | 295.00 | 301.33 | 300.08 | -12.32% | 1,219,911 |
| Jul 23, 2025 | 338.36 | 344.32 | 337.74 | 343.66 | 342.24 | 1.02% | 477,357 |
| Jul 22, 2025 | 338.20 | 347.44 | 338.20 | 340.20 | 338.79 | 0.34% | 587,700 |